CTCP Tài Nguyên (tnt)

10.40
0.20
(1.96%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		1.13 12.46% 778,600 -200 0
8.48
10.40
10.40
2 tháng
(2026-07-20) 		0.94 10.15% 1,423,000 -200 0
8.48
10.40
10.40
3 tháng
(2026-06-22) 		-1.80 -15% 1,911,300 -200 0
8.48
12
10.40
6 tháng
(2026-03-23) 		1.40 15.91% 9,410,800 -200 0
7.70
12
10.40
12 tháng
(2025-09-23) 		2 24.39% 22,781,100 -200 0
6.78
12
10.40
24 tháng
(2024-09-30) 		6.09 148.18% 72,488,400 -200 0
3.90
12
10.40
36 tháng
(2023-10-04) 		5.30 108.16% 170,020,000 -200 0
3.89
12
10.40
60 tháng
(2021-10-14) 		0.15 1.49% 385,970,700 -91,200 -1.9
2.74
20.20
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
4.54
 316,400 4.51 4.54 4.45 0 0 0
11/01/2024
4.56
 919,300 4.63 4.65 4.50 0 0 0
10/01/2024
4.54
 220,600 4.68 4.69 4.54 0 0 0
09/01/2024
4.68
 134,600 4.76 4.76 4.64 0 0 0
08/01/2024
4.70
 270,200 4.73 4.85 4.70 0 0 0
05/01/2024
4.73
 354,900 4.73 4.80 4.65 0 0 0
04/01/2024
4.73
 388,500 4.76 4.79 4.69 0 0 0
03/01/2024
4.73
 452,900 4.65 4.76 4.59 0 0 0
02/01/2024
4.66
 173,800 4.62 4.74 4.61 0 0 0
01/01/2024
4.62
 289,500 4.59 4.65 4.58 0 0 0
29/12/2023
4.62
 289,500 4.59 4.65 4.58 0 0 0
28/12/2023
4.62
 117,300 4.63 4.67 4.55 0 0 0
27/12/2023
4.63
 95,200 4.60 4.63 4.58 0 0 0
26/12/2023
4.60
 88,300 4.70 4.70 4.60 0 0 0
25/12/2023
4.65
 144,500 4.68 4.68 4.59 0 0 0
22/12/2023
4.65
 227,000 4.64 4.65 4.53 0 0 0
21/12/2023
4.60
 264,400 4.53 4.65 4.53 0 0 0
20/12/2023
4.70
 220,400 4.79 4.81 4.45 0 0 0
19/12/2023
4.78
 640,100 4.81 4.81 4.69 0 0 0
18/12/2023
4.79
 190,000 4.71 4.80 4.55 0 0 0
15/12/2023
4.78
 210,400 4.83 4.83 4.52 0 0 0
14/12/2023
4.85
 206,400 4.81 4.85 4.76 0 0 0
13/12/2023
4.79
 310,800 4.85 4.89 4.77 0 0 0
12/12/2023
4.82
 246,500 4.83 4.85 4.78 0 0 0
11/12/2023
4.76
 201,000 4.72 4.84 4.70 0 0 0
08/12/2023
4.75
 177,600 4.82 4.85 4.75 0 0 0
07/12/2023
4.82
 540,600 4.96 4.98 4.70 0 0 0
06/12/2023
4.94
 1,632,800 4.75 5 4.70 0 0 0
05/12/2023
4.75
 301,100 4.82 4.82 4.65 0 0 0
04/12/2023
4.79
 404,400 4.66 4.84 4.59 0 0 0
01/12/2023
4.58
 205,000 4.42 4.62 4.42 0 0 0
30/11/2023
4.62
 454,700 4.65 4.70 4.60 0 0 0
29/11/2023
4.68
 129,700 4.69 4.69 4.55 0 0 0
28/11/2023
4.55
 520,000 4.60 4.68 4.30 0 0 0
27/11/2023
4.60
 168,400 4.81 4.82 4.60 0 0 0
24/11/2023
4.79
 293,300 4.82 4.83 4.60 0 0 0
23/11/2023
4.81
 586,300 5.12 5.13 4.81 0 0 0
22/11/2023
5.07
 348,300 5.07 5.11 4.95 0 0 0
21/11/2023
5.07
 602,500 5.20 5.20 4.95 0 0 0
20/11/2023
4.98
 639,500 4.65 4.98 4.60 0 0 0
17/11/2023
4.66
 1,407,400 4.83 4.84 4.60 0 0 0
16/11/2023
4.53
 106,300 4.67 4.67 4.46 0 0 0
15/11/2023
4.54
 299,600 4.70 4.70 4.54 0 0 0
14/11/2023
4.53
 180,800 4.56 4.67 4.52 0 0 0
13/11/2023
4.52
 151,200 4.70 4.73 4.52 0 0 0
10/11/2023
4.70
 334,000 4.70 4.73 4.51 0 0 0
09/11/2023
4.70
 396,000 4.50 4.80 4.50 0 0 0
08/11/2023
4.61
 292,600 4.45 4.64 4.30 0 0 0
07/11/2023
4.44
 1,412,400 4.35 4.55 4.20 0 0 0
06/11/2023
4.36
 269,900 4.34 4.39 4.25 0 0 0
03/11/2023
4.16
 343,900 4.39 4.42 4.11 0 0 0
02/11/2023
4.23
 591,800 4.12 4.23 3.96 0 0 0
01/11/2023
3.96
 365,500 3.90 4.05 3.74 0 0 0
31/10/2023
3.89
 254,100 4.27 4.27 3.89 0 0 0
30/10/2023
4.18
 671,400 4.33 4.38 4.18 0 0 0
27/10/2023
4.29
 766,500 4.15 4.30 3.99 0 0 0
26/10/2023
4.29
 476,200 4.59 4.59 4.29 0 0 0
25/10/2023
4.61
 140,200 4.65 4.70 4.61 0 0 0
24/10/2023
4.64
 158,000 4.65 4.70 4.52 0 0 0
23/10/2023
4.65
 150,400 4.80 4.80 4.56 0 0 0
20/10/2023
4.74
 614,100 4.58 4.74 4.30 0 0 0
19/10/2023
4.58
 393,700 4.82 4.92 4.58 0 0 0
18/10/2023
4.92
 242,500 5 5 4.66 0 0 0
17/10/2023
5.01
 267,900 5.15 5.15 5.01 0 0 0
16/10/2023
5.05
 314,700 5.15 5.18 5.05 0 0 0
13/10/2023
5.10
 176,100 5.10 5.15 5.03 0 0 0
12/10/2023
5.10
 489,400 5.26 5.27 5.09 0 0 0
11/10/2023
5.20
 192,600 5.22 5.26 5.17 0 0 0
10/10/2023
5.22
 257,600 5.20 5.36 5.12 0 0 0
09/10/2023
5.10
 212,300 5.10 5.14 5 0 0 0
06/10/2023
5.10
 189,300 4.90 5.10 4.84 0 0 0
05/10/2023
4.90
 399,200 5 5.10 4.90 0 0 0
04/10/2023
4.90
 287,700 4.70 4.95 4.70 0 0 0
03/10/2023
4.92
 309,800 5.30 5.30 4.92 0 0 0
02/10/2023
5.28
 188,000 5.40 5.47 5.18 0 0 0
29/09/2023
5.33
 356,300 5.13 5.33 5.13 0 0 0
28/09/2023
5.04
 372,500 5.46 5.46 5.04 0 0 0
27/09/2023
5.40
 541,300 5.30 5.46 5.10 0 0 0
26/09/2023
5.45
 1,397,800 5.50 5.80 5.45 0 0 0
25/09/2023
5.85
 759,600 6.20 6.21 5.85 0 0 0
22/09/2023
6.29
 1,024,300 6.40 6.40 6.04 0 0 0
21/09/2023
6.49
 726,600 6.44 6.83 6.40 0 0 0
20/09/2023
6.44
 228,800 6.37 6.50 6.35 0 0 0
19/09/2023
6.40
 310,100 6.58 6.58 6.29 0 0 0
18/09/2023
6.37
 489,400 6.19 6.59 6.15 0 0 0
15/09/2023
6.16
 393,100 6.35 6.35 6.16 0 0 0
14/09/2023
6.35
 683,500 6.50 6.50 6.10 0 0 0
13/09/2023
6.50
 665,800 6.67 6.67 6.30 0 0 0
12/09/2023
6.44
 640,000 6.39 6.56 6.30 0 0 0
11/09/2023
6.35
 1,304,300 6.84 6.84 6.30 0 0 0
08/09/2023
6.71
 1,344,200 6.46 6.87 6.46 0 0 0
07/09/2023
6.43
 795,500 6.43 6.49 6.31 0 0 0
06/09/2023
6.43
 1,236,600 6.08 6.48 6.02 0 0 0
05/09/2023
6.10
 837,900 6.06 6.14 6.05 0 0 0
04/09/2023
3.87
 148,800 3.95 3.99 3.84 0 0 0
01/09/2023
3.30
 110,400 3.40 3.40 3.29 0 0 0
31/08/2023
6.05
 860,900 6.12 6.18 6.05 0 0 0
30/08/2023
6.07
 553,200 6.04 6.12 5.96 0 0 0
29/08/2023
5.96
 731,200 6.20 6.20 5.96 0 0 0
28/08/2023
6.15
 912,900 6.12 6.29 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc